Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.790,42 +943,19 (+1,60%)
The Middleby Corporation (MIDD)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240621C00090000 | 2023-11-08 12:17PM EDT | 90.00 | 32.60 | 47.00 | 51.50 | 0.00 | - | 2 | 3 | 59.47% |
| MIDD240621C00100000 | 2024-03-04 11:33AM EDT | 100.00 | 55.87 | 53.70 | 58.30 | 0.00 | - | 3 | 3 | 171.36% |
| MIDD240621C00105000 | 2023-11-02 1:06PM EDT | 105.00 | 19.30 | 29.30 | 31.50 | 0.00 | - | - | 1 | 0.00% |
| MIDD240621C00115000 | 2023-12-13 3:23PM EDT | 115.00 | 29.20 | 29.60 | 32.40 | 0.00 | - | - | 1 | 71.90% |
| MIDD240621C00120000 | 2024-02-23 2:50PM EDT | 120.00 | 35.00 | 34.10 | 38.80 | 0.00 | - | 1 | 13 | 121.83% |
| MIDD240621C00125000 | 2023-12-11 10:41AM EDT | 125.00 | 20.15 | 21.30 | 24.10 | 0.00 | - | 1 | 6 | 63.24% |
| MIDD240621C00130000 | 2024-03-28 12:28PM EDT | 130.00 | 32.42 | 12.80 | 16.90 | 0.00 | - | 2 | 1 | 49.20% |
| MIDD240621C00135000 | 2024-03-14 1:45PM EDT | 135.00 | 23.13 | 14.40 | 16.10 | 0.00 | - | 1 | 2 | 55.58% |
| MIDD240621C00140000 | 2024-04-19 9:30AM EDT | 140.00 | 8.10 | 7.60 | 9.50 | 0.00 | - | 1 | 126 | 40.72% |
| MIDD240621C00145000 | 2024-04-25 11:37AM EDT | 145.00 | 5.50 | 5.20 | 5.50 | 0.00 | - | 3 | 26 | 32.59% |
| MIDD240621C00150000 | 2024-04-22 11:16AM EDT | 150.00 | 4.25 | 3.30 | 3.90 | 0.00 | - | 2 | 14 | 33.17% |
| MIDD240621C00155000 | 2024-04-16 9:48AM EDT | 155.00 | 2.68 | 2.00 | 4.70 | 0.00 | - | 1 | 155 | 44.21% |
| MIDD240621C00160000 | 2024-04-02 10:32AM EDT | 160.00 | 7.30 | 0.75 | 4.90 | 0.00 | - | 1 | 417 | 51.68% |
| MIDD240621C00165000 | 2024-04-12 1:53PM EDT | 165.00 | 1.87 | 0.20 | 4.70 | 0.00 | - | 3 | 75 | 56.51% |
| MIDD240621C00170000 | 2024-04-17 12:51PM EDT | 170.00 | 0.70 | 0.25 | 4.70 | 0.00 | - | 4 | 167 | 61.96% |
| MIDD240621C00175000 | 2024-03-26 3:41PM EDT | 175.00 | 2.88 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 37.94% |
| MIDD240621C00180000 | 2024-02-12 10:30AM EDT | 180.00 | 1.90 | 2.05 | 3.20 | 0.00 | - | 1 | 1 | 58.41% |
| MIDD240621C00185000 | 2024-03-04 2:45PM EDT | 185.00 | 1.73 | 0.90 | 1.80 | 0.00 | - | 1 | 2 | 51.81% |
| MIDD240621C00190000 | 2024-03-28 9:30AM EDT | 190.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 64.78% |
| MIDD240621C00195000 | 2024-03-12 9:30AM EDT | 195.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| MIDD240621C00200000 | 2024-03-28 9:30AM EDT | 200.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 72.10% |
| MIDD240621C00220000 | 2024-02-27 10:30AM EDT | 220.00 | 0.85 | 0.00 | 0.75 | 0.00 | - | - | 1 | 58.25% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| MIDD240621P00085000 | 2024-02-13 3:47PM EDT | 85.00 | 0.60 | 0.05 | 0.30 | 0.00 | - | 1 | 21 | 62.50% |
| MIDD240621P00090000 | 2023-12-13 11:36AM EDT | 90.00 | 0.80 | 0.25 | 0.95 | 0.00 | - | - | 1 | 69.68% |
| MIDD240621P00095000 | 2023-10-19 12:19PM EDT | 95.00 | 3.50 | 1.95 | 2.40 | 0.00 | - | 78 | 70 | 85.69% |
| MIDD240621P00100000 | 2024-03-14 11:53AM EDT | 100.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1,437 | 79.47% |
| MIDD240621P00105000 | 2024-01-04 3:20PM EDT | 105.00 | 2.10 | 0.70 | 4.70 | 0.00 | - | 5 | 46 | 73.80% |
| MIDD240621P00110000 | 2024-04-04 1:44PM EDT | 110.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 2 | 2,534 | 62.82% |
| MIDD240621P00115000 | 2024-03-01 1:32PM EDT | 115.00 | 0.64 | 0.20 | 0.70 | 0.00 | - | 1 | 182 | 38.04% |
| MIDD240621P00120000 | 2024-04-01 12:49PM EDT | 120.00 | 2.20 | 0.75 | 4.90 | 0.00 | - | 10 | 22 | 50.02% |
| MIDD240621P00125000 | 2024-01-18 3:52PM EDT | 125.00 | 5.00 | 2.95 | 3.90 | 0.00 | - | 6 | 91 | 48.61% |
| MIDD240621P00130000 | 2024-03-07 10:30AM EDT | 130.00 | 1.95 | 0.60 | 4.90 | 0.00 | - | 1 | 2 | 45.23% |
| MIDD240621P00135000 | 2024-04-10 3:55PM EDT | 135.00 | 2.99 | 3.40 | 4.40 | 0.00 | - | 1 | 4 | 33.18% |
| MIDD240621P00140000 | 2024-04-23 3:15PM EDT | 140.00 | 4.10 | 5.10 | 6.20 | 0.00 | - | 10 | 373 | 31.28% |
| MIDD240621P00145000 | 2024-04-25 1:11PM EDT | 145.00 | 8.38 | 7.70 | 8.30 | 0.00 | - | 1 | 231 | 28.21% |
| MIDD240621P00150000 | 2024-04-25 1:11PM EDT | 150.00 | 11.63 | 10.70 | 12.90 | 0.00 | - | 1 | 157 | 34.42% |
| MIDD240621P00155000 | 2024-04-16 9:51AM EDT | 155.00 | 16.30 | 13.90 | 17.50 | 0.00 | - | 2 | 23 | 39.33% |
| MIDD240621P00160000 | 2024-03-28 10:48AM EDT | 160.00 | 7.70 | 17.10 | 21.50 | 0.00 | - | 1 | 1 | 39.78% |
© 2024 Yahoo. Tutti i diritti riservati.